iShares MSCI USA CTB Enhanced ESG UCITS ETF (EEDS.L) LSE

11.31

-0.02399995(-0.21%)

Updated at April 02 04:27PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.16	11.31	11.31	11.32	11.14	132,919
April 01, 2026	11.31	11.33	11.33	11.34	11.26	412,088
March 31, 2026	10.97	11.06	11.06	11.07	10.96	264,588
March 30, 2026	10.96	10.99	10.99	11.05	10.96	4.63M
March 27, 2026	11.17	11.01	11.01	11.17	11.01	163,528
March 26, 2026	11.28	11.22	11.22	11.31	11.21	150,644
March 25, 2026	11.39	11.36	11.36	11.4	11.3	193,925
March 24, 2026	11.34	11.31	11.31	11.35	11.23	206,270
March 23, 2026	11.12	11.3	11.3	11.5	11.1	41.7M
March 20, 2026	11.39	11.28	11.28	11.39	11.25	109,768
March 19, 2026	11.37	11.33	11.33	11.39	11.29	196,943
March 18, 2026	11.61	11.46	11.46	11.63	11.46	227,568
March 17, 2026	11.47	11.56	11.56	11.61	11.47	100,093
March 16, 2026	11.45	11.49	11.49	11.56	11.44	332,869
March 13, 2026	11.43	11.44	11.44	11.57	11.41	397,377
March 12, 2026	11.61	11.53	11.53	11.63	11.51	152,714
March 11, 2026	11.7	11.65	11.65	11.71	11.62	756,896
March 10, 2026	11.74	11.75	11.75	11.77	11.65	285,635
March 09, 2026	11.44	11.58	11.58	11.58	11.44	672,965
March 06, 2026	11.78	11.64	11.64	11.78	11.58	32,841
March 05, 2026	11.81	11.73	11.73	11.85	11.72	198,817
March 04, 2026	11.71	11.83	11.83	11.85	11.71	230,379
March 03, 2026	11.71	11.68	11.68	11.71	11.56	368,330
March 02, 2026	11.65	11.81	11.81	11.82	11.64	176,591
February 27, 2026	11.89	11.84	11.84	11.89	11.77	486,404
February 26, 2026	11.96	11.9	11.9	11.98	11.84	267,062
February 25, 2026	11.88	11.93	11.93	11.94	11.87	68,704
February 24, 2026	11.78	11.82	11.82	11.83	11.73	214,614
February 23, 2026	11.82	11.77	11.77	11.89	11.77	311,831
February 20, 2026	11.83	11.85	0	11.9	11.77	596,573
February 19, 2026	11.86	11.81	0	11.86	11.79	309,275
February 18, 2026	11.8	11.87	0	11.88	11.79	183,862
February 17, 2026	11.7	11.76	0	11.77	11.68	263,972
February 16, 2026	11.8	11.73	0	11.8	11.72	925,315
February 13, 2026	11.73	11.77	0	11.77	11.67	960,802
February 12, 2026	11.98	11.78	0	11.98	11.78	274,912
February 11, 2026	11.97	11.94	0	12.01	11.92	87,348
February 10, 2026	11.99	12	0	12.02	11.96	69,372
February 09, 2026	12.01	11.99	0	12.01	11.88	137,548
February 06, 2026	11.69	11.86	0	11.86	11.69	621,744
February 05, 2026	11.88	11.75	0	11.88	11.68	450,511
February 04, 2026	11.94	11.87	0	11.94	11.87	388,676
February 03, 2026	12.07	11.93	0	12.07	11.92	2.4M
February 02, 2026	11.85	12.02	0	12.03	11.85	196,127
January 30, 2026	11.92	11.97	0	12.01	11.92	111,082
January 29, 2026	12.11	11.92	0	12.11	11.91	555,989
January 28, 2026	12.12	12.07	0	12.13	12.07	142,609
January 27, 2026	12.08	12.09	0	12.09	12.06	274,925
January 26, 2026	11.96	12.04	0	12.04	11.94	115,025
January 23, 2026	11.94	11.98	0	12	11.94	122,189
January 22, 2026	11.93	11.98	0	12.03	11.93	53,517
January 21, 2026	11.8	11.86	0	11.88	11.74	108,728
January 20, 2026	11.87	11.88	0	11.88	11.8	407,722
January 19, 2026	11.91	11.89	0	11.92	11.87	75,328
January 16, 2026	12.07	12.05	0	12.07	12.02	8.01M
January 15, 2026	12.02	12.08	0	12.09	12.02	140,994
January 14, 2026	12.05	11.97	0	12.06	11.95	4.61M
January 13, 2026	12.08	12.07	0	12.11	12.04	207,771
January 12, 2026	12.01	12.08	0	12.09	11.99	138,720
January 09, 2026	12.04	12.07	0	12.07	12.04	3.14M